Rydex Inverse Russell 2000 2x Strategy Fund Class C (RYIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.28
-2.68 (-3.44%)
Dec 16, 2025, 9:30 AM EST
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -1.59% |
| Dec 18, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -1.27% |
| Dec 17, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 2.19% |
| Dec 16, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -3.44% |
| Dec 15, 2025 | 74.49 | 74.49 | 74.49 | 77.96 | 74.49 | 1.59% |
| Dec 12, 2025 | 73.33 | 73.33 | 73.33 | 76.74 | 73.33 | 3.08% |
| Dec 11, 2025 | 71.14 | 71.14 | 71.14 | 74.45 | 71.14 | -2.39% |
| Dec 10, 2025 | 72.88 | 72.88 | 72.88 | 76.27 | 72.88 | -2.65% |
| Dec 9, 2025 | 74.87 | 74.87 | 74.87 | 78.35 | 74.87 | -0.38% |
| Dec 8, 2025 | 75.15 | 75.15 | 75.15 | 78.65 | 75.15 | 0.01% |
| Dec 5, 2025 | 75.14 | 75.14 | 75.14 | 78.64 | 75.14 | 0.85% |
| Dec 4, 2025 | 74.51 | 74.51 | 74.51 | 77.98 | 74.51 | -1.58% |
| Dec 3, 2025 | 75.71 | 75.71 | 75.71 | 79.23 | 75.71 | -3.72% |
| Dec 2, 2025 | 78.63 | 78.63 | 78.63 | 82.29 | 78.63 | 0.38% |
| Dec 1, 2025 | 78.33 | 78.33 | 78.33 | 81.98 | 78.33 | 2.51% |
| Nov 28, 2025 | 76.41 | 76.41 | 76.41 | 79.97 | 76.41 | -1.08% |
| Nov 26, 2025 | 77.25 | 77.25 | 77.25 | 80.84 | 77.24 | -1.67% |
| Nov 25, 2025 | 78.55 | 78.55 | 78.55 | 82.21 | 78.55 | -4.31% |
| Nov 24, 2025 | 82.09 | 82.09 | 82.09 | 85.91 | 82.09 | -3.66% |
| Nov 21, 2025 | 85.20 | 85.20 | 85.20 | 89.17 | 85.20 | -5.56% |
| Nov 20, 2025 | 90.22 | 90.22 | 90.22 | 94.42 | 90.22 | 3.69% |
| Nov 19, 2025 | 87.01 | 87.01 | 87.01 | 91.06 | 87.01 | 0.05% |
| Nov 18, 2025 | 86.96 | 86.96 | 86.96 | 91.01 | 86.96 | -0.58% |
| Nov 17, 2025 | 87.47 | 87.47 | 87.47 | 91.54 | 87.47 | 3.99% |
| Nov 14, 2025 | 84.12 | 84.12 | 84.12 | 88.03 | 84.11 | -0.47% |
| Nov 13, 2025 | 84.52 | 84.52 | 84.52 | 88.45 | 84.52 | 5.60% |
| Nov 12, 2025 | 80.04 | 80.04 | 80.04 | 83.76 | 80.03 | 0.59% |
| Nov 11, 2025 | 79.57 | 79.57 | 79.57 | 83.27 | 79.57 | -0.18% |
| Nov 10, 2025 | 79.71 | 79.71 | 79.71 | 83.42 | 79.71 | -1.92% |
| Nov 7, 2025 | 81.27 | 81.27 | 81.27 | 85.05 | 81.27 | -1.02% |
| Nov 6, 2025 | 82.11 | 82.11 | 82.11 | 85.93 | 82.11 | 3.71% |
| Nov 5, 2025 | 79.18 | 79.18 | 79.18 | 82.86 | 79.17 | -3.02% |
| Nov 4, 2025 | 81.64 | 81.64 | 81.64 | 85.44 | 81.64 | 3.51% |
| Nov 3, 2025 | 78.87 | 78.87 | 78.87 | 82.54 | 78.87 | 0.70% |
| Oct 31, 2025 | 78.32 | 78.32 | 78.32 | 81.97 | 78.32 | -1.06% |
| Oct 30, 2025 | 79.17 | 79.17 | 79.17 | 82.85 | 79.17 | 1.58% |
| Oct 29, 2025 | 77.93 | 77.93 | 77.93 | 81.56 | 77.93 | 1.73% |
| Oct 28, 2025 | 76.60 | 76.60 | 76.60 | 80.17 | 76.60 | 1.11% |
| Oct 27, 2025 | 75.76 | 75.76 | 75.76 | 79.29 | 75.76 | -0.56% |
| Oct 24, 2025 | 76.19 | 76.19 | 76.19 | 79.74 | 76.19 | -2.43% |
| Oct 23, 2025 | 78.10 | 78.10 | 78.10 | 81.73 | 78.09 | -2.52% |
| Oct 22, 2025 | 80.11 | 80.11 | 80.11 | 83.84 | 80.11 | 2.92% |
| Oct 21, 2025 | 77.84 | 77.84 | 77.84 | 81.46 | 77.84 | 0.98% |
| Oct 20, 2025 | 77.08 | 77.08 | 77.08 | 80.67 | 77.08 | -3.84% |
| Oct 17, 2025 | 80.16 | 80.16 | 80.16 | 83.89 | 80.16 | 1.27% |
| Oct 16, 2025 | 79.16 | 79.16 | 79.16 | 82.84 | 79.16 | 4.20% |
| Oct 15, 2025 | 75.96 | 75.96 | 75.96 | 79.50 | 75.96 | -1.94% |
| Oct 14, 2025 | 77.46 | 77.46 | 77.46 | 81.07 | 77.46 | -2.75% |
| Oct 13, 2025 | 79.65 | 79.65 | 79.65 | 83.36 | 79.65 | -5.54% |
| Oct 10, 2025 | 84.33 | 84.33 | 84.33 | 88.25 | 84.32 | 6.06% |